佐力药业 sz.300181
14.22
-1.11%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.22 | 18.23 | 17.94 | 18.13 | -0.28% | 1.99 | 1.83% |
| 2025-09-15 | 18.40 | 18.40 | 18.18 | 18.18 | -0.82% | 1.61 | 1.47% |
| 2025-09-12 | 18.57 | 18.59 | 18.21 | 18.33 | -0.97% | 2.19 | 1.98% |
| 2025-09-11 | 18.24 | 18.51 | 18.05 | 18.51 | +0.93% | 2.15 | 1.95% |
| 2025-09-10 | 18.41 | 18.59 | 18.31 | 18.34 | -0.76% | 1.59 | 1.44% |
| 2025-09-09 | 18.81 | 19.02 | 18.33 | 18.48 | -2.01% | 2.76 | 2.46% |
| 2025-09-08 | 18.15 | 18.95 | 18.13 | 18.86 | +3.97% | 4.14 | 3.68% |
| 2025-09-05 | 17.99 | 18.15 | 17.80 | 18.14 | +1.17% | 2.54 | 2.34% |
| 2025-09-04 | 18.30 | 18.37 | 17.71 | 17.93 | -1.81% | 2.87 | 2.64% |
| 2025-09-03 | 18.55 | 18.65 | 18.19 | 18.26 | -1.40% | 2.29 | 2.07% |
| 2025-09-02 | 18.92 | 19.02 | 18.38 | 18.52 | -2.01% | 3.89 | 3.46% |
| 2025-09-01 | 18.99 | 19.22 | 18.78 | 18.90 | -0.84% | 3.43 | 3.00% |
| 2025-08-29 | 19.22 | 19.37 | 19.02 | 19.06 | -0.47% | 2.94 | 2.54% |
| 2025-08-28 | 19.06 | 19.23 | 18.61 | 19.15 | 0.00% | 4.58 | 4.01% |
| 2025-08-27 | 19.72 | 19.89 | 19.14 | 19.15 | -3.14% | 5.46 | 4.64% |
| 2025-08-26 | 19.91 | 20.08 | 19.76 | 19.77 | -0.85% | 3.20 | 2.67% |
| 2025-08-25 | 19.90 | 20.16 | 19.78 | 19.94 | +0.25% | 4.59 | 3.82% |
| 2025-08-22 | 19.79 | 19.91 | 19.63 | 19.89 | +0.66% | 3.28 | 2.75% |
| 2025-08-21 | 20.00 | 20.08 | 19.69 | 19.76 | -0.90% | 3.11 | 2.59% |
| 2025-08-20 | 20.09 | 20.19 | 19.60 | 19.94 | -1.68% | 5.62 | 4.69% |